Mail

Canada markets closed

S&P/TSX
16,304.08
+24.72(+0.15%)
S&P 500
3,465.39
+11.90(+0.34%)
DOW
28,335.57
-28.09(-0.10%)

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD

Add to watchlist

1,640.50+10.25 (+0.63%)

At close: 4:30PM EDT

In The Money

Show:ListStraddle

Strike:1540.00

CallsforOctober 30, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW201030C01540000	2020-10-22 3:02PM EDT	2020-10-30	97.93	99.90	103.20	+5.40	+5.84%	1	211	35.43%
RUTW201106C01540000	2020-10-22 3:47PM EDT	2020-11-06	113.55	110.60	112.40	+6.09	+5.67%	1	30	38.07%
RUT201120C01540000	2020-10-19 2:09PM EDT	2020-11-20	118.15	120.80	122.30	0.00	-	20	196	34.16%
RUTW201130C01540000	2020-10-23 9:49AM EDT	2020-11-30	125.98	125.90	127.60	+5.70	+4.74%	1	11	32.41%
RUT201218C01540000	2020-10-19 9:55AM EDT	2020-12-18	148.48	136.50	138.10	0.00	-	1	512	31.59%
RUTW201231C01540000	2020-10-09 10:23AM EDT	2020-12-31	148.53	142.00	143.50	0.00	-	1	25	30.64%
RUT210115C01540000	2020-10-07 9:55AM EDT	2021-01-15	142.76	148.40	150.00	0.00	-	7	35	30.13%
RUT210319C01540000	2020-09-16 11:29AM EDT	2021-03-19	127.75	164.50	167.00	0.00	-	48	57	27.32%
RUTW210331C01540000	2020-07-09 8:21PM EDT	2021-03-31	92.30	105.20	108.90	0.00	-	-	1	9.60%
RUT210618C01540000	2020-10-23 2:30PM EDT	2021-06-18	192.91	191.20	193.90	+40.93	+26.93%	1	4	27.02%
RUTW210630C01540000	2020-10-20 10:10AM EDT	2021-06-30	189.87	191.50	196.80	0.00	-	1	8	26.94%
RUT210917C01540000	2020-09-21 12:07AM EDT	2021-09-17	148.16	0.00	0.00	0.00	-	-	32	0.00%

PutsforOctober 30, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW201030P01540000	2020-10-23 4:12PM EDT	2020-10-30	2.84	2.80	3.20	-2.08	-42.28%	134	342	37.00%
RUTW201106P01540000	2020-10-23 4:01PM EDT	2020-11-06	13.08	13.20	13.80	-4.82	-26.93%	20	32	40.37%
RUTW201113P01540000	2020-10-23 3:14PM EDT	2020-11-13	18.86	19.60	20.20	-8.71	-31.59%	16	10	38.33%
RUT201120P01540000	2020-10-23 3:50PM EDT	2020-11-20	23.37	24.00	24.70	-3.59	-13.32%	31	466	36.26%
RUTW201130P01540000	2020-10-23 3:19PM EDT	2020-11-30	29.62	29.70	30.50	-10.99	-27.06%	34	276	34.44%
RUT201218P01540000	2020-10-23 2:05PM EDT	2020-12-18	41.54	41.20	42.00	-3.40	-7.57%	11	301	33.63%
RUTW201231P01540000	2020-10-23 3:35PM EDT	2020-12-31	46.90	47.20	48.10	-5.37	-10.27%	5	217	32.73%
RUT210115P01540000	2020-10-13 3:57PM EDT	2021-01-15	63.59	53.80	54.90	0.00	-	2	20	32.10%
RUT210319P01540000	2020-10-19 2:59PM EDT	2021-03-19	86.84	77.50	78.70	0.00	-	2	43	30.58%
RUT210618P01540000	2020-06-17 10:23AM EDT	2021-06-18	230.88	191.80	196.60	0.00	-	-	1	47.97%
RUT210917P01540000	2020-09-21 12:07AM EDT	2021-09-17	163.84	0.00	0.00	0.00	-	-	32	1.56%